Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information & Delivery Services Sector (CIX: MSECTOR827 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 1073 1084 1067 1076 0 -6.08(-0.56%)
Aug 28, 2009 1078 1094 1073 1082 0 -2.79(-0.26%)
Aug 27, 2009 1085 1093 1069 1085 0 -5.39(-0.49%)
Aug 26, 2009 1081 1098 1081 1090 0 -1.67(-0.15%)
Aug 25, 2009 1089 1101 1082 1092 0 +4.36(+0.40%)
Aug 24, 2009 1082 1097 1079 1087 0 +4.74(+0.44%)
Aug 21, 2009 1062 1087 1065 1083 0 +19.53(+1.84%)
Aug 20, 2009 1059 1070 1055 1063 0 -1.97(-0.18%)
Aug 19, 2009 1046 1068 1047 1065 0 +8.47(+0.80%)
Aug 18, 2009 1050 1064 1049 1057 0 +2.20(+0.21%)
Aug 17, 2009 1058 1063 1048 1054 0 -12.87(-1.21%)
Aug 14, 2009 1071 1082 1060 1067 0 -9.85(-0.91%)
Aug 13, 2009 1073 1083 1065 1077 0 +5.79(+0.54%)
Aug 12, 2009 1051 1081 1053 1071 0 +13.86(+1.31%)
Aug 11, 2009 1052 1069 1053 1058 0 -7.96(-0.75%)
Aug 10, 2009 1053 1070 1053 1066 0 +2.31(+0.22%)
Aug 07, 2009 1055 1074 1048 1063 0 +15.30(+1.46%)
Aug 06, 2009 1058 1073 1043 1048 0 -17.56(-1.65%)
Aug 05, 2009 1061 1079 1055 1065 0 -1.28(-0.12%)
Aug 04, 2009 1049 1076 1052 1067 0 +7.48(+0.71%)
Aug 03, 2009 1061 1073 1042 1059 0 +3.69(+0.35%)
Jul 31, 2009 1054 1082 1040 1056 0 -50.50(-4.57%)
Jul 30, 2009 1108 1127 1100 1106 0 -1.61(-0.15%)
Jul 29, 2009 1099 1114 1094 1108 0 +13.39(+1.22%)
Jul 28, 2009 1076 1101 1083 1094 0 +4.96(+0.46%)
Jul 27, 2009 1088 1094 1080 1089 0 +9.36(+0.87%)
Jul 24, 2009 1077 1086 1068 1080 0 -5.53(-0.51%)
Jul 23, 2009 1074 1098 1056 1086 0 +6.09(+0.56%)
Jul 22, 2009 1065 1086 1069 1079 0 +2.57(+0.24%)
Jul 21, 2009 1074 1090 1067 1077 0 +62.02(+6.11%)
Jun 26, 2009 1016 1030 995.10 1015 0 -6.51(-0.64%)
Jun 25, 2009 1013 1023 1009 1021 0 +16.84(+1.68%)
Jun 24, 2009 1006 1017 993.71 1005 0 -1.25(-0.12%)
Jun 23, 2009 1000 1015 994.64 1006 0 -3.88(-0.38%)
Jun 22, 2009 1020 1028 1008 1010 0 -17.09(-1.66%)
Jun 19, 2009 1039 1043 1019 1027 0 -4.15(-0.40%)
Jun 18, 2009 1021 1038 1014 1031 0 +6.22(+0.61%)
Jun 17, 2009 1027 1037 1015 1025 0 -1.75(-0.17%)
Jun 16, 2009 1054 1059 1023 1026 0 -17.73(-1.70%)
Jun 15, 2009 1056 1061 1033 1044 0 -20.54(-1.93%)
Jun 12, 2009 1067 1073 1051 1065 0 -7.23(-0.67%)
Jun 11, 2009 1077 1089 1065 1072 0 -5.22(-0.48%)
Jun 10, 2009 1089 1091 1063 1077 0 -3.74(-0.35%)
Jun 09, 2009 1066 1090 1058 1081 0 +4.88(+0.45%)
Jun 08, 2009 1071 1084 1063 1076 0 -8.62(-0.79%)
Jun 05, 2009 1085 1097 1074 1085 0 +6.73(+0.62%)
Jun 04, 2009 1073 1085 1061 1078 0 +5.11(+0.48%)
Jun 03, 2009 1071 1082 1058 1073 0 -5.61(-0.52%)
Jun 02, 2009 1079 1086 1066 1078 0 -3.82(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.